Options Chain for CAMDEN NATL CORP COM (CAC) - $48.23 as of 4/6/2026 1:18:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.80 | 25.20 | 23.50 | % | 0.94 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:56 PM EST | |||
| 30.00 | 16.80 | 20.40 | 18.60 | % | 0.62 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:56 PM EST | |||
| 35.00 | 11.90 | 15.20 | 13.55 | % | 0.39 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:56 PM EST | |||
| 40.00 | 7.20 | 10.20 | 8.70 | % | 0.22 | 0 | 0 | 1.52 | 0.97 | 0.02 | -0.01 | 4/6/2026 2:58:56 PM EST | |||
| 45.00 | 1.75 | 5.00 | 3.38 | % | 0.08 | 0 | 11 | 0.86 | 0.75 | 0.05 | -0.08 | 4/6/2026 2:58:56 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.89 | 0.44 | 0.06 | -0.10 | 4/6/2026 2:58:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.30 | 0.19 | 0.04 | -0.07 | 4/6/2026 2:58:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.06 | 0.02 | -0.03 | 4/6/2026 2:58:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.02 | 0.01 | -0.01 | 4/6/2026 2:58:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:56 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.78 | -0.03 | 0.02 | -0.01 | 4/6/2026 2:58:56 PM EST | |||
| 45.00 | 0.10 | 2.40 | 1.25 | % | 0.03 | 0 | 4 | 0.77 | -0.25 | 0.05 | -0.08 | 4/6/2026 2:58:56 PM EST | |||
| 50.00 | 0.55 | 4.10 | 2.33 | % | 0.05 | 0 | 0 | 0.98 | -0.56 | 0.06 | -0.10 | 4/6/2026 2:58:56 PM EST | |||
| 55.00 | 5.20 | 8.20 | 6.70 | % | 0.12 | 0 | 0 | 1.18 | -0.81 | 0.04 | -0.07 | 4/6/2026 2:58:56 PM EST | |||
| 60.00 | 10.20 | 12.80 | 11.50 | % | 0.19 | 0 | 0 | 1.39 | -0.94 | 0.02 | -0.03 | 4/6/2026 2:58:56 PM EST | |||
| 65.00 | 15.20 | 18.50 | 16.85 | % | 0.26 | 0 | 0 | 1.97 | -0.98 | 0.01 | -0.01 | 4/6/2026 2:58:56 PM EST | |||
| 70.00 | 20.20 | 23.50 | 21.85 | % | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:58:56 PM EST | |||
| 75.00 | 25.20 | 28.50 | 26.85 | % | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:58:56 PM EST |